FOX - Fox Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202330.6431.3630.5331.1831.18939,000
06 Jun 202330.0430.5529.8530.4530.451,437,600
05 Jun 202329.8230.1129.7530.0830.08771,300
02 Jun 202329.3829.9129.3629.8429.841,739,600
01 Jun 202329.2729.5228.9829.2029.201,137,500
31 May 202329.2029.3528.8929.2129.216,428,400
30 May 202329.2229.5129.1329.2929.291,527,100
26 May 202328.9729.4228.9729.2529.251,988,100
25 May 202328.6829.0828.4528.9228.924,625,500
24 May 202328.9929.0728.6028.6528.65579,700
23 May 202328.9129.3828.9128.9828.981,068,100
22 May 202329.0729.2528.7928.9628.96859,100
19 May 202328.7729.0228.6928.9228.921,216,500
18 May 202328.8429.0728.3528.7028.70973,800
17 May 202328.4528.9628.2028.9328.931,030,400
16 May 202328.6528.6828.1728.2128.211,329,900
15 May 202328.2328.6328.0428.6228.621,093,000
12 May 202328.0528.3227.8228.2728.271,131,100
11 May 202328.4328.5427.7928.1628.161,227,500
10 May 202329.5129.5528.1428.6428.641,505,200
09 May 202329.8030.4529.0529.1229.121,377,800
08 May 202329.4829.6929.2629.5629.56916,400
05 May 202328.8629.4928.8229.3929.39764,800
04 May 202329.3229.4528.5328.6328.631,449,400
03 May 202330.4530.6929.9529.9729.97783,900
02 May 202330.4430.4529.8330.3330.33678,900
01 May 202330.4430.9130.4030.6230.62957,300
28 Apr 202330.0030.7530.0030.5430.541,243,700
27 Apr 202329.8330.1929.2830.1530.151,044,200
26 Apr 202329.6630.1329.6329.7329.731,260,500
25 Apr 202329.7330.1529.4929.7229.721,304,700
24 Apr 202330.8731.0229.2729.9129.913,620,200
21 Apr 202330.8230.8630.2630.8230.821,048,700
20 Apr 202330.8831.1830.7430.8930.89716,200
19 Apr 202330.7531.1830.0731.0631.061,181,800
18 Apr 202331.2031.3730.9231.2031.201,725,500
17 Apr 202330.8431.2730.7131.2231.22889,100
14 Apr 202331.0631.2230.4730.7530.75877,000
13 Apr 202331.1731.3331.0531.1731.17651,600
12 Apr 202331.6831.7930.9431.0131.01615,200
11 Apr 202331.1331.6931.1331.4731.47826,900
10 Apr 202330.6831.2330.6831.1931.19559,700
06 Apr 202330.7630.9330.5530.7430.74755,600
05 Apr 202330.9131.1330.7331.0231.02664,600
04 Apr 202331.4731.6330.8931.1631.16718,000
03 Apr 202331.3031.5731.2031.3731.37940,800
31 Mar 202331.0531.3330.9731.3131.311,149,400
30 Mar 202330.6931.0930.6830.8930.89787,800
29 Mar 202330.4830.5930.2730.5230.52990,400
28 Mar 202330.1330.6530.0730.1330.13903,400
27 Mar 202330.4431.2930.4430.9830.98787,700
24 Mar 202330.6530.6529.5830.3830.38852,000
23 Mar 202330.6531.4430.6530.9130.91671,800
22 Mar 202330.9531.2730.5630.5730.57831,700
21 Mar 202330.9631.3130.7331.0331.031,044,400
20 Mar 202330.1030.9230.0130.7030.70882,900
17 Mar 202330.2030.3629.9830.1030.102,422,500
16 Mar 202329.7330.3329.6030.2230.22874,600
15 Mar 202329.7230.1029.5829.8329.831,408,500
14 Mar 202330.1430.5229.8730.1930.191,444,900
13 Mar 202330.1230.3829.6429.7329.731,949,600
10 Mar 202330.4630.7030.1630.5130.511,047,800
09 Mar 202331.8732.0330.6130.6330.63828,200
08 Mar 202332.0032.2431.6431.8431.841,761,200
07 Mar 202332.1232.3831.9131.9731.971,000,300
06 Mar 202332.3932.6931.9532.0732.071,749,300
03 Mar 202332.4332.5432.0832.2032.20991,900
02 Mar 202331.9932.3631.9232.3032.301,428,700
01 Mar 202332.1232.2131.8632.0432.041,440,600
28 Feb 202332.5932.8232.0932.2532.251,241,100
28 Feb 20230.25 Dividend
27 Feb 202333.2433.2732.8132.8532.601,069,500
24 Feb 202333.0533.3632.9433.0632.81815,800
23 Feb 202333.6333.9333.1733.5733.312,852,200
22 Feb 202333.4033.8533.3433.6833.42964,700
21 Feb 202333.8334.2633.3433.3633.111,662,500
17 Feb 202333.9934.3833.7234.2233.961,623,400
16 Feb 202333.9334.4233.8533.9933.731,065,900
15 Feb 202333.1134.3733.0334.3634.101,071,400
14 Feb 202332.8933.3632.7633.1332.88639,300
13 Feb 202333.1833.4832.8833.0832.83812,700
10 Feb 202333.1433.4532.9433.2032.95983,700
09 Feb 202333.5533.9433.0833.2132.961,670,200
08 Feb 202333.1734.3132.8933.2132.962,001,000
07 Feb 202331.6531.8831.2031.8031.561,589,500
06 Feb 202332.1232.1231.5631.8131.57606,300
03 Feb 202332.4132.6732.2332.3032.051,819,100
02 Feb 202332.0132.9431.9832.7132.46709,000
01 Feb 202331.4432.1731.2332.0131.77827,500
31 Jan 202331.5431.7031.2831.7031.46590,500
30 Jan 202331.3731.6231.2531.4131.171,144,100
27 Jan 202331.5831.8031.4531.6231.38470,400
26 Jan 202331.4131.7931.3031.7231.48622,800
25 Jan 202330.8231.7730.5131.3331.091,154,600
24 Jan 202330.5430.7730.4130.6330.40699,100
23 Jan 202329.7430.7629.6830.6930.46774,700
20 Jan 202329.5329.7129.2729.7129.481,336,900
19 Jan 202329.3329.4728.9529.4129.19998,900
18 Jan 202329.9030.1529.5029.5229.30574,200
17 Jan 202330.3930.4929.8129.8829.652,225,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...